Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 01, 2016 25.40 25.40 25.40 0 +0.08(+0.33%)
Jan 29, 2016 24.99 25.32 24.99 25.32 409,851 +0.44(+1.76%)
Jan 28, 2016 24.80 24.94 24.63 24.88 985,518 +0.37(+1.53%)
Jan 27, 2016 24.56 24.83 24.37 24.51 114,875 -0.06(-0.26%)
Jan 26, 2016 24.28 24.57 24.26 24.57 159,639 +0.42(+1.72%)
Jan 25, 2016 24.42 24.53 24.13 24.16 257,250 -0.40(-1.61%)
Jan 22, 2016 24.28 24.60 24.20 24.55 370,176 +0.75(+3.17%)
Jan 21, 2016 23.42 23.92 23.30 23.80 400,504 +0.46(+1.96%)
Jan 20, 2016 23.55 23.55 22.96 23.34 729,457 -0.48(-2.01%)
Jan 19, 2016 23.92 24.00 23.62 23.82 296,836 +0.20(+0.84%)
Jan 15, 2016 23.62 23.62 23.62 0 -0.66(-2.70%)
Jan 14, 2016 23.90 24.37 23.85 24.28 183,738 +0.43(+1.81%)
Jan 13, 2016 24.26 24.34 23.78 23.84 138,305 -0.33(-1.37%)
Jan 12, 2016 24.36 24.41 23.96 24.18 614,592 -0.05(-0.20%)
Jan 11, 2016 24.41 24.41 24.10 24.23 121,199 -0.01(-0.03%)
Jan 08, 2016 24.41 24.44 24.20 24.23 127,039 -0.09(-0.38%)
Jan 07, 2016 24.30 24.62 24.24 24.32 286,724 -0.47(-1.91%)
Jan 06, 2016 24.75 24.90 24.63 24.80 79,580 -0.33(-1.32%)
Jan 05, 2016 25.07 25.16 24.87 25.13 186,853 +0.01(+0.03%)
Jan 04, 2016 24.99 24.99 24.80 25.12 205,756 -0.23(-0.90%)
Dec 31, 2015 25.35 25.35 25.35 0 -0.16(-0.62%)
Dec 30, 2015 25.62 25.72 25.50 25.51 1,125,906 -0.20(-0.80%)
Dec 29, 2015 25.69 25.81 25.62 25.71 704,405 +0.23(+0.91%)
Dec 28, 2015 25.59 25.59 25.41 25.48 569,847 -0.16(-0.63%)
Dec 24, 2015 25.64 25.64 25.64 0 -0.04(-0.14%)
Dec 23, 2015 25.30 25.71 25.30 25.68 1,414,861 +0.56(+2.25%)
Dec 22, 2015 24.93 25.19 24.86 25.11 1,447,501 +0.25(+0.99%)
Dec 21, 2015 24.92 25.11 24.72 24.87 1,005,529 +0.04(+0.16%)
Dec 18, 2015 24.96 25.03 24.82 24.83 428,747 -0.20(-0.80%)
Dec 17, 2015 25.28 25.28 25.00 25.03 775,430 -0.28(-1.12%)
Dec 16, 2015 24.97 25.41 24.97 25.31 278,829 +0.41(+1.64%)
Dec 15, 2015 24.87 25.03 24.87 24.90 825,597 +0.19(+0.76%)
Dec 14, 2015 24.81 24.82 24.51 24.72 399,938 -0.03(-0.11%)
Dec 11, 2015 24.95 24.97 24.66 24.74 299,240 -0.46(-1.81%)
Dec 10, 2015 25.26 25.42 25.15 25.20 478,552 -0.10(-0.41%)
Dec 09, 2015 25.11 25.48 25.08 25.31 437,080 +0.24(+0.97%)
Dec 08, 2015 24.92 25.16 24.83 25.06 493,888 -0.17(-0.69%)
Dec 07, 2015 25.41 25.44 25.05 25.24 436,248 -0.37(-1.43%)
Dec 04, 2015 25.51 25.67 25.36 25.60 808,038 +0.10(+0.38%)
Dec 03, 2015 25.86 25.91 25.41 25.51 874,575 -0.21(-0.84%)
Dec 02, 2015 26.08 26.08 25.64 25.72 199,264 -0.53(-2.03%)
Dec 01, 2015 26.21 26.28 26.09 26.25 455,225 +0.12(+0.45%)
Nov 30, 2015 26.18 26.26 26.10 26.14 392,558 +0.03(+0.11%)
Nov 27, 2015 26.14 26.18 26.10 26.11 70,347 -0.01(-0.03%)
Nov 25, 2015 26.12 26.12 26.12 0 -0.11(-0.42%)
Nov 24, 2015 26.03 26.30 26.02 26.23 188,160 +0.00(+0.00%)
Nov 23, 2015 26.19 26.23 210,362 -0.24(-0.89%)
Nov 20, 2015 26.62 26.73 26.42 26.46 238,774 -0.11(-0.42%)
Nov 19, 2015 26.55 26.64 26.50 26.57 98,912 +0.15(+0.58%)
Nov 18, 2015 26.24 26.43 26.12 26.42 75,970 +0.26(+1.01%)
Nov 17, 2015 26.36 26.41 26.10 26.16 155,782 -0.12(-0.45%)
Nov 16, 2015 25.80 26.30 25.80 26.28 186,596 +0.33(+1.28%)
Nov 13, 2015 25.96 26.03 25.85 25.94 186,255 -0.08(-0.29%)
Nov 12, 2015 26.16 26.27 26.01 26.02 354,647 -0.28(-1.05%)
Nov 11, 2015 26.42 26.42 26.22 26.30 61,864 -0.01(-0.03%)
Nov 10, 2015 26.19 26.32 26.17 26.30 292,584 +0.03(+0.13%)
Nov 09, 2015 26.37 26.37 26.15 26.27 164,411 -0.31(-1.17%)
Nov 06, 2015 26.83 26.83 26.42 26.58 108,085 -0.52(-1.92%)
Nov 05, 2015 27.25 27.33 27.03 27.10 156,432 -0.15(-0.53%)
Nov 04, 2015 27.42 27.43 27.13 27.25 81,033 -0.20(-0.73%)
Nov 03, 2015 27.20 27.53 27.20 27.45 144,033 +0.10(+0.38%)
Nov 02, 2015 27.35 27.42 27.27 27.34 165,436 +0.08(+0.28%)
Oct 30, 2015 27.24 27.42 27.18 27.27 153,147 +0.12(+0.43%)
Oct 29, 2015 27.16 27.20 26.99 27.15 38,964 -0.24(-0.86%)
Oct 28, 2015 27.48 27.60 27.18 27.38 105,308 +0.01(+0.05%)
Oct 27, 2015 27.47 27.47 27.25 27.37 224,847 -0.25(-0.90%)
Oct 26, 2015 27.74 27.74 27.58 27.62 78,143 -0.25(-0.89%)
Oct 23, 2015 28.11 28.13 27.78 27.87 95,392 -0.07(-0.25%)
Oct 22, 2015 27.88 28.06 27.81 27.94 137,139 +0.15(+0.52%)
Oct 21, 2015 27.98 28.01 27.76 27.79 197,072 -0.19(-0.67%)
Oct 20, 2015 27.82 28.04 27.82 27.98 111,552 +0.10(+0.35%)
Oct 19, 2015 27.88 27.91 27.70 27.88 119,756 -0.13(-0.47%)
Oct 16, 2015 27.95 28.03 27.89 28.01 92,020 +0.08(+0.30%)
Oct 15, 2015 27.72 27.98 27.63 27.93 182,816 +0.33(+1.18%)
Oct 14, 2015 27.54 27.67 27.49 27.61 59,369 +0.17(+0.63%)
Oct 13, 2015 27.47 27.68 27.38 27.43 133,788 -0.19(-0.70%)
Oct 12, 2015 27.70 27.70 27.56 27.63 206,077 -0.03(-0.10%)
Oct 09, 2015 27.76 27.76 27.53 27.65 144,865 -0.01(-0.05%)
Oct 08, 2015 27.33 27.74 27.30 27.67 135,217 +0.15(+0.55%)
Oct 07, 2015 27.43 27.59 27.31 27.52 1,028,535 +0.26(+0.97%)
Oct 06, 2015 27.16 27.32 27.09 27.25 134,155 +0.02(+0.08%)
Oct 05, 2015 26.89 27.25 26.89 27.23 168,878 +0.53(+1.97%)
Oct 02, 2015 26.05 26.71 26.05 26.70 328,475 +0.52(+1.98%)
Oct 01, 2015 26.17 26.35 25.93 26.19 123,225 +0.04(+0.16%)
Sep 30, 2015 25.93 26.17 25.83 26.14 120,169 +0.48(+1.86%)
Sep 29, 2015 25.85 25.88 25.54 25.67 421,560 -0.14(-0.54%)
Sep 28, 2015 26.14 26.20 25.80 25.80 131,739 -0.37(-1.43%)
Sep 25, 2015 26.28 26.39 26.09 26.18 164,469 +0.12(+0.48%)
Sep 24, 2015 25.80 26.10 25.77 26.05 128,767 +0.12(+0.45%)
Sep 23, 2015 26.16 26.17 25.92 25.94 185,353 -0.19(-0.72%)
Sep 22, 2015 26.18 26.32 26.02 26.12 135,719 -0.41(-1.54%)
Sep 21, 2015 26.48 26.58 26.39 26.53 643,734 +0.18(+0.68%)
Sep 18, 2015 26.37 26.62 26.35 26.35 126,783 -0.34(-1.27%)
Sep 17, 2015 26.55 26.99 26.38 26.69 102,265 +0.10(+0.39%)
Sep 16, 2015 26.30 26.60 26.30 26.59 98,248 +0.33(+1.24%)
Sep 15, 2015 26.11 26.27 26.04 26.26 71,277 +0.12(+0.48%)
Sep 14, 2015 26.12 26.20 26.04 26.14 270,255 -0.12(-0.47%)
Sep 11, 2015 26.14 26.26 26.03 26.26 138,927 +0.01(+0.03%)
Sep 10, 2015 26.23 26.43 26.16 26.25 116,903 +0.12(+0.48%)
Sep 09, 2015 26.65 26.65 26.12 26.13 199,026 -0.28(-1.05%)
Sep 08, 2015 26.37 26.46 26.25 26.41 175,437 +0.58(+2.23%)
Sep 04, 2015 25.83 25.83 25.83 0 -0.39(-1.51%)
Sep 03, 2015 26.27 26.51 26.19 26.23 206,565 -0.04(-0.16%)
Sep 02, 2015 26.42 26.42 25.97 26.27 403,780 +0.25(+0.96%)
Sep 01, 2015 26.25 26.33 25.93 26.02 375,600 -0.76(-2.85%)
Aug 31, 2015 26.80 26.86 26.56 26.78 159,130 -0.14(-0.51%)
Aug 28, 2015 26.80 26.94 26.76 26.92 440,585 +0.02(+0.08%)
Aug 27, 2015 26.66 26.99 26.61 26.90 126,076 +0.42(+1.60%)
Aug 26, 2015 26.43 26.49 25.95 26.48 236,131 +0.56(+2.17%)
Aug 25, 2015 26.71 26.89 25.91 25.91 295,486 -0.28(-1.06%)
Aug 24, 2015 26.61 26.84 25.19 26.19 525,171 -0.96(-3.55%)
Aug 21, 2015 27.56 27.70 27.16 27.16 161,167 -0.50(-1.80%)
Aug 20, 2015 27.92 27.98 27.62 27.65 125,978 -0.48(-1.72%)
Aug 19, 2015 28.13 28.28 27.94 28.14 125,383 -0.14(-0.49%)
Aug 18, 2015 28.34 28.35 28.18 28.28 168,847 -0.21(-0.73%)
Aug 17, 2015 28.31 28.53 28.31 28.49 145,371 +0.09(+0.32%)
Aug 14, 2015 28.25 28.43 28.25 28.40 233,369 +0.15(+0.54%)
Aug 13, 2015 28.31 28.32 28.14 28.24 135,442 -0.17(-0.59%)
Aug 12, 2015 27.98 28.41 27.98 28.41 187,128 +0.30(+1.06%)
Aug 11, 2015 28.07 28.17 27.99 28.11 305,919 -0.31(-1.10%)
Aug 10, 2015 28.22 28.42 28.18 28.42 263,853 +0.29(+1.03%)
Aug 07, 2015 27.97 28.17 27.90 28.13 214,283 +0.09(+0.32%)
Aug 06, 2015 28.02 28.06 27.86 28.04 367,920 -0.06(-0.20%)
Aug 05, 2015 28.32 28.37 28.09 28.10 321,363 -0.07(-0.25%)
Aug 04, 2015 28.28 28.37 28.08 28.17 120,166 +0.00(+0.00%)
Aug 03, 2015 28.27 28.33 28.11 28.17 85,801 -0.11(-0.39%)
Jul 31, 2015 28.31 28.46 28.25 28.28 176,137 +0.20(+0.72%)
Jul 30, 2015 28.04 28.10 27.90 28.08 85,443 -0.02(-0.07%)
Jul 29, 2015 27.99 28.19 27.90 28.10 80,431 +0.10(+0.37%)
Jul 28, 2015 27.86 28.05 27.74 27.99 172,330 +0.29(+1.05%)
Jul 27, 2015 27.68 27.83 27.61 27.70 186,727 -0.05(-0.17%)
Jul 24, 2015 27.89 27.95 27.72 27.75 160,149 -0.15(-0.52%)
Jul 23, 2015 28.19 28.19 27.84 27.90 144,277 -0.20(-0.72%)
Jul 22, 2015 28.17 28.22 28.06 28.10 155,102 -0.14(-0.49%)
Jul 21, 2015 28.42 28.42 28.21 28.24 282,078 -0.14(-0.49%)
Jul 20, 2015 28.58 28.58 28.37 28.37 622,901 -0.13(-0.46%)
Jul 17, 2015 28.65 28.65 28.47 28.51 497,640 -0.24(-0.84%)
Jul 16, 2015 28.63 28.75 28.63 28.75 159,631 +0.24(+0.85%)
Jul 15, 2015 28.49 28.59 28.36 28.51 114,462 -0.05(-0.17%)
Jul 14, 2015 28.51 28.58 28.46 28.55 96,444 +0.08(+0.27%)
Jul 13, 2015 28.43 28.56 28.37 28.48 83,844 +0.10(+0.34%)
Jul 10, 2015 28.34 28.43 28.22 28.38 165,293 +0.56(+2.02%)
Jul 09, 2015 28.11 28.11 27.79 27.82 92,224 +0.20(+0.73%)
Jul 08, 2015 27.72 27.90 27.60 27.62 241,965 -0.44(-1.58%)
Jul 07, 2015 27.74 28.16 27.58 28.06 223,301 +0.15(+0.55%)
Jul 06, 2015 27.95 28.08 27.83 27.91 239,834 -0.52(-1.83%)
Jul 02, 2015 28.43 28.43 28.43 0 +0.18(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.